Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
General Electric
(NY:
GE
)
161.38
-0.08 (-0.05%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2001
220.22
220.31
211.50
213.79
4,142,487
-6.26(-2.84%)
Apr 27, 2001
217.18
220.05
212.73
220.05
3,559,624
+2.86(+1.32%)
Apr 26, 2001
215.64
217.58
213.61
217.18
4,777,015
+6.56(+3.12%)
Apr 25, 2001
205.73
213.57
204.41
210.62
4,053,685
+8.02(+3.96%)
Apr 24, 2001
207.05
210.57
202.16
202.60
4,225,455
-5.33(-2.56%)
Apr 23, 2001
210.35
210.40
206.52
207.93
3,680,069
-3.96(-1.87%)
Apr 20, 2001
213.70
213.70
209.25
211.90
5,282,471
-1.81(-0.85%)
Apr 19, 2001
209.25
213.88
208.50
213.70
5,008,030
+2.73(+1.29%)
Apr 18, 2001
202.12
211.28
200.53
210.97
8,271,695
+10.71(+5.35%)
Apr 17, 2001
194.28
200.40
193.79
200.27
4,655,139
+3.57(+1.81%)
Apr 16, 2001
196.17
197.14
193.44
196.70
3,207,527
-0.22(-0.11%)
Apr 12, 2001
191.85
196.92
190.40
196.92
3,919,189
+6.30(+3.31%)
Apr 11, 2001
195.60
196.04
188.33
190.62
4,573,533
-2.47(-1.28%)
Apr 10, 2001
188.33
200.57
187.67
193.09
5,927,168
+8.06(+4.36%)
Apr 09, 2001
182.56
186.79
181.59
185.02
4,036,320
+3.66(+2.02%)
Apr 06, 2001
183.04
183.70
177.75
181.37
5,596,228
-4.10(-2.21%)
Apr 05, 2001
180.62
186.12
178.86
185.46
5,401,350
+11.01(+6.31%)
Apr 04, 2001
174.23
180.18
171.98
174.45
6,090,652
-0.35(-0.20%)
Apr 03, 2001
183.04
183.22
172.95
174.80
5,356,995
-9.34(-5.07%)
Apr 02, 2001
182.91
187.89
180.09
184.14
5,504,339
-0.26(-0.14%)
Mar 30, 2001
183.92
184.67
181.59
184.41
6,680,121
+2.03(+1.11%)
Mar 29, 2001
181.94
182.73
179.30
182.38
6,120,934
-0.66(-0.36%)
Mar 28, 2001
181.72
183.26
179.74
183.04
6,098,052
-1.59(-0.86%)
Mar 27, 2001
179.52
186.08
178.64
184.63
8,297,300
+7.40(+4.18%)
Mar 26, 2001
178.42
180.62
176.43
177.23
7,069,604
+1.06(+0.60%)
Mar 23, 2001
170.71
176.17
168.06
176.17
10,382,118
+10.09(+6.07%)
Mar 22, 2001
170.71
170.97
160.44
166.08
12,698,588
-5.73(-3.33%)
Mar 21, 2001
176.43
178.86
171.24
171.81
6,092,809
-4.62(-2.62%)
Mar 20, 2001
182.82
185.46
176.21
176.43
5,067,595
-4.63(-2.55%)
Mar 19, 2001
179.30
183.35
176.87
181.06
4,728,777
+2.20(+1.23%)
Mar 16, 2001
177.97
183.92
176.65
178.86
10,181,089
-2.12(-1.17%)
Mar 15, 2001
182.82
184.36
179.30
180.97
5,640,379
+0.22(+0.12%)
Mar 14, 2001
179.52
186.12
176.65
180.75
8,044,152
-5.73(-3.07%)
Mar 13, 2001
182.82
187.23
179.52
186.48
9,747,228
+12.03(+6.89%)
Mar 12, 2001
189.43
190.75
170.05
174.45
10,375,694
-18.55(-9.61%)
Mar 09, 2001
199.34
199.87
191.41
193.00
4,515,286
-9.07(-4.49%)
Mar 08, 2001
203.31
204.23
198.24
202.07
3,761,834
-0.48(-0.24%)
Mar 07, 2001
200.31
203.79
200.31
202.56
3,152,889
+2.47(+1.23%)
Mar 06, 2001
203.75
205.29
199.65
200.09
3,561,962
+1.50(+0.75%)
Mar 05, 2001
197.14
199.83
196.48
198.59
3,784,488
+2.25(+1.14%)
Mar 02, 2001
199.78
201.15
196.12
196.34
4,989,666
-5.90(-2.92%)
Mar 01, 2001
200.44
202.95
197.84
202.25
5,438,373
-2.60(-1.27%)
Feb 28, 2001
211.46
212.51
200.88
204.85
6,027,569
-6.61(-3.12%)
Feb 27, 2001
209.16
211.46
207.05
211.46
5,125,366
+0.09(+0.04%)
Feb 26, 2001
207.05
211.50
203.53
211.37
4,783,666
+7.93(+3.90%)
Feb 23, 2001
205.07
207.05
198.33
203.44
5,304,603
-4.05(-1.95%)
Feb 22, 2001
208.59
209.25
202.91
207.49
5,198,550
-0.88(-0.42%)
Feb 21, 2001
210.13
213.44
208.02
208.37
4,198,896
-1.72(-0.82%)
Feb 20, 2001
207.93
212.82
207.80
210.09
4,547,293
+3.04(+1.47%)
Feb 16, 2001
204.85
208.50
203.79
207.05
3,840,125
-4.32(-2.04%)
Feb 15, 2001
203.97
211.90
203.31
211.37
5,450,586
+7.58(+3.72%)
Feb 14, 2001
207.75
207.89
203.17
203.79
3,005,386
-3.97(-1.91%)
Feb 13, 2001
209.96
211.41
207.62
207.75
3,251,088
-1.54(-0.74%)
Feb 12, 2001
201.15
210.66
201.15
209.30
4,075,341
+8.15(+4.05%)
Feb 09, 2001
207.67
207.71
199.96
201.15
4,194,628
-6.52(-3.14%)
Feb 08, 2001
210.35
212.12
207.18
207.67
4,019,794
+0.84(+0.40%)
Feb 07, 2001
210.00
210.57
205.38
206.83
2,958,034
-2.86(-1.37%)
Feb 06, 2001
210.79
211.85
207.93
209.69
3,623,478
-1.10(-0.52%)
Feb 05, 2001
204.32
211.90
202.87
210.79
4,959,226
+6.92(+3.39%)
Feb 02, 2001
203.75
206.61
201.98
203.88
3,641,162
+0.22(+0.11%)
Feb 01, 2001
204.85
205.86
202.20
203.66
3,992,191
+1.10(+0.54%)
Jan 31, 2001
205.95
206.83
200.71
202.56
4,845,523
-1.19(-0.58%)
Jan 30, 2001
197.18
203.83
195.69
203.75
4,504,344
+8.24(+4.21%)
Jan 29, 2001
197.67
203.75
193.83
195.51
5,227,129
-1.10(-0.56%)
Jan 26, 2001
204.58
206.21
196.30
196.61
6,096,826
-5.77(-2.85%)
Jan 25, 2001
204.32
207.89
201.81
202.38
4,724,306
-1.63(-0.80%)
Jan 24, 2001
204.85
207.89
201.81
204.01
4,345,900
-1.67(-0.81%)
Jan 23, 2001
204.85
207.62
203.22
205.69
4,794,561
+4.14(+2.05%)
Jan 22, 2001
206.52
208.72
200.18
201.54
4,697,020
-5.51(-2.66%)
Jan 19, 2001
210.62
212.03
205.42
207.05
4,394,704
-2.78(-1.32%)
Jan 18, 2001
208.72
211.72
205.42
209.83
4,378,860
+4.14(+2.01%)
Jan 17, 2001
211.46
213.66
204.58
205.69
5,541,476
-3.04(-1.46%)
Jan 16, 2001
201.28
209.52
201.01
208.72
4,485,140
+7.44(+3.70%)
Jan 12, 2001
206.21
206.79
198.24
201.28
3,814,225
-3.83(-1.87%)
Jan 11, 2001
201.01
207.05
199.34
205.11
5,356,949
+8.24(+4.18%)
Jan 10, 2001
194.41
198.81
190.27
196.87
5,630,754
+0.26(+0.13%)
Jan 09, 2001
202.38
203.75
192.73
196.61
4,554,942
-4.10(-2.04%)
Jan 08, 2001
208.15
208.15
196.61
200.71
5,268,828
-7.71(-3.70%)
Jan 05, 2001
210.35
210.62
203.22
208.42
5,173,376
-3.30(-1.56%)
Jan 04, 2001
208.42
214.76
207.62
211.72
6,112,240
+1.10(+0.52%)
Jan 03, 2001
194.94
211.19
193.00
210.62
8,899,640
+17.89(+9.28%)
Jan 02, 2001
205.95
206.52
187.80
192.73
8,362,085
-18.46(-8.74%)
Dec 29, 2000
213.66
215.02
209.83
211.19
2,493,187
-2.20(-1.03%)
Dec 28, 2000
215.60
216.70
209.83
213.39
2,851,549
+1.10(+0.52%)
Dec 27, 2000
216.70
219.16
212.29
212.29
2,776,572
-4.93(-2.27%)
Dec 26, 2000
214.23
217.80
211.72
217.23
2,068,814
+1.90(+0.88%)
Dec 22, 2000
212.03
217.53
210.93
215.33
2,655,854
+4.41(+2.09%)
Dec 21, 2000
209.52
213.66
207.89
210.93
4,466,345
+1.94(+0.93%)
Dec 20, 2000
213.92
217.80
208.99
208.99
4,599,979
-11.85(-5.37%)
Dec 19, 2000
224.67
226.61
220.84
220.84
3,490,730
-3.83(-1.71%)
Dec 18, 2000
222.73
226.61
222.47
224.67
3,164,647
+5.24(+2.39%)
Dec 15, 2000
221.94
225.77
216.96
219.43
8,149,138
-7.18(-3.17%)
Dec 14, 2000
232.38
232.65
226.61
226.61
3,575,264
-6.87(-2.94%)
Dec 13, 2000
232.65
236.26
232.38
233.48
3,986,857
+0.84(+0.36%)
Dec 12, 2000
237.36
242.56
230.44
232.65
5,747,567
-11.01(-4.52%)
Dec 11, 2000
243.13
247.53
239.56
243.66
3,732,982
+0.53(+0.22%)
Dec 08, 2000
240.09
244.76
239.25
243.13
3,826,846
+7.44(+3.16%)
Dec 07, 2000
234.06
238.46
234.06
235.69
2,351,518
-1.94(-0.82%)
Dec 06, 2000
235.95
238.46
232.95
237.62
3,604,433
-0.84(-0.35%)
Dec 05, 2000
227.98
240.09
227.45
238.46
4,537,917
+11.01(+4.84%)
Dec 04, 2000
224.67
228.55
223.84
227.45
2,722,501
+2.78(+1.24%)
Dec 01, 2000
224.14
226.61
221.63
224.67
4,132,022
+6.34(+2.91%)
Nov 30, 2000
216.96
220.53
211.19
218.33
4,573,806
-0.57(-0.26%)
Nov 29, 2000
216.96
224.41
215.86
218.90
2,891,955
-0.53(-0.24%)
Nov 28, 2000
216.43
222.34
214.76
219.43
3,362,363
+3.00(+1.38%)
Nov 27, 2000
220.84
223.84
216.43
216.43
3,651,490
-1.10(-0.51%)
Nov 24, 2000
218.06
219.43
216.12
217.53
1,430,768
+3.61(+1.69%)
Nov 22, 2000
220.27
220.53
213.13
213.92
5,044,691
-9.65(-4.31%)
Nov 21, 2000
220.53
227.14
220.53
223.57
2,768,014
+3.04(+1.38%)
Nov 20, 2000
225.77
228.81
219.74
220.53
3,358,413
-8.02(-3.51%)
Nov 17, 2000
232.12
235.42
225.51
228.55
2,721,184
-3.30(-1.43%)
Nov 16, 2000
230.18
235.95
229.34
231.85
2,341,076
+0.57(+0.25%)
Nov 15, 2000
230.75
233.75
227.14
231.28
2,754,916
-1.10(-0.47%)
Nov 14, 2000
226.61
234.06
225.77
232.38
3,338,573
+5.77(+2.55%)
Nov 13, 2000
229.08
234.58
222.47
226.61
4,190,043
-10.75(-4.53%)
Nov 10, 2000
236.79
242.03
234.58
237.36
2,781,338
-3.00(-1.25%)
Nov 09, 2000
238.15
241.76
234.06
240.35
2,790,963
+0.00(+0.00%)
Nov 08, 2000
241.76
243.39
238.46
240.35
2,152,531
-1.67(-0.69%)
Nov 07, 2000
240.09
242.56
238.99
242.03
2,197,386
+1.94(+0.81%)
Nov 06, 2000
235.95
240.35
234.85
240.09
2,711,423
+5.24(+2.23%)
Nov 03, 2000
237.05
237.36
233.22
234.85
2,738,163
-1.67(-0.71%)
Nov 02, 2000
238.99
242.29
235.69
236.52
3,254,743
-3.30(-1.38%)
Nov 01, 2000
241.19
242.03
237.36
239.83
3,609,314
-1.63(-0.68%)
Oct 31, 2000
238.46
242.03
237.05
241.46
3,898,033
+3.57(+1.50%)
Oct 30, 2000
231.01
237.89
230.18
237.89
4,139,263
+7.71(+3.35%)
Oct 27, 2000
232.12
234.32
228.24
230.18
3,510,297
+0.53(+0.23%)
Oct 26, 2000
233.48
235.16
226.35
229.65
4,238,144
-3.57(-1.53%)
Oct 25, 2000
235.16
237.36
229.65
233.22
6,640,237
-1.94(-0.82%)
Oct 24, 2000
222.47
235.16
220.53
235.16
10,440,843
+15.99(+7.30%)
Oct 23, 2000
227.45
229.08
215.86
219.16
16,184,800
-10.49(-4.57%)
Oct 20, 2000
241.19
243.39
227.45
229.65
4,085,987
-15.42(-6.29%)
Oct 19, 2000
244.50
246.43
241.19
245.07
2,993,877
+0.57(+0.23%)
Oct 18, 2000
236.79
245.86
232.95
244.50
4,180,191
-0.57(-0.23%)
Oct 17, 2000
254.14
254.14
242.03
245.07
3,826,279
-9.34(-3.67%)
Oct 16, 2000
251.10
254.98
249.47
254.41
2,949,658
+3.30(+1.32%)
Oct 13, 2000
240.66
253.88
240.09
251.10
3,530,477
+11.01(+4.59%)
Oct 12, 2000
249.16
251.68
237.89
240.09
3,951,808
-9.38(-3.76%)
Oct 11, 2000
250.00
254.14
243.66
249.47
4,202,006
-6.30(-2.46%)
Oct 10, 2000
258.81
260.75
253.57
255.77
2,498,749
-1.94(-0.75%)
Oct 09, 2000
260.49
263.48
257.45
257.71
2,199,066
-4.14(-1.58%)
Oct 06, 2000
262.12
264.06
254.67
261.85
3,179,221
-1.37(-0.52%)
Oct 05, 2000
260.49
264.06
258.81
263.22
2,673,719
+3.83(+1.48%)
Oct 04, 2000
259.38
263.22
258.28
259.38
2,592,136
-0.79(-0.30%)
Oct 03, 2000
258.28
263.79
257.71
260.18
2,776,072
+2.47(+0.96%)
Oct 02, 2000
255.51
259.38
254.41
257.71
2,700,164
+3.04(+1.19%)
Sep 29, 2000
257.18
259.38
254.14
254.67
2,431,035
-5.24(-2.02%)
Sep 28, 2000
260.75
263.22
258.28
259.91
2,534,365
-1.94(-0.74%)
Sep 27, 2000
256.35
262.12
254.67
261.85
3,332,830
+6.34(+2.48%)
Sep 26, 2000
251.37
259.08
251.37
255.51
3,188,142
-0.26(-0.10%)
Sep 25, 2000
251.10
256.87
250.57
255.77
2,497,704
+3.30(+1.31%)
Sep 22, 2000
254.98
255.51
242.87
252.47
3,234,699
+4.67(+1.88%)
Sep 21, 2000
245.07
254.98
244.76
247.80
2,433,804
-1.67(-0.67%)
Sep 20, 2000
249.47
251.37
242.29
249.47
3,226,073
-1.63(-0.65%)
Sep 19, 2000
253.57
255.24
249.47
251.10
2,698,643
-2.20(-0.87%)
Sep 18, 2000
249.74
257.18
249.47
253.31
2,910,410
+3.30(+1.32%)
Sep 15, 2000
257.71
258.28
248.37
250.00
4,595,393
-9.91(-3.81%)
Sep 14, 2000
260.75
261.59
256.87
259.91
1,798,914
-0.26(-0.10%)
Sep 13, 2000
259.08
262.69
257.98
260.18
1,726,274
+0.00(+0.00%)
Sep 12, 2000
262.12
263.22
259.65
260.18
2,310,840
-2.78(-1.06%)
Sep 11, 2000
262.12
264.58
258.55
262.95
2,673,469
-0.84(-0.32%)
Sep 08, 2000
259.08
264.32
256.61
263.79
2,469,602
+3.88(+1.49%)
Sep 07, 2000
259.38
260.75
256.35
259.91
1,823,134
+0.00(+0.00%)
Sep 06, 2000
259.65
261.01
257.71
259.91
3,316,327
+5.24(+2.06%)
Sep 05, 2000
257.45
259.65
254.67
254.67
2,112,943
-3.04(-1.18%)
Sep 01, 2000
261.01
262.95
254.67
257.71
1,757,191
-0.57(-0.22%)
Aug 31, 2000
252.21
261.28
251.94
258.28
2,701,412
+4.98(+1.97%)
Aug 30, 2000
260.49
261.28
251.68
253.31
2,379,484
-10.48(-3.97%)
Aug 29, 2000
262.38
264.06
260.75
263.79
1,868,352
-0.53(-0.20%)
Aug 28, 2000
262.12
266.52
261.85
264.32
2,850,187
+3.30(+1.27%)
Aug 25, 2000
260.18
262.38
259.38
261.01
1,838,320
+1.37(+0.53%)
Aug 24, 2000
255.77
262.38
254.41
259.65
2,719,731
+4.41(+1.73%)
Aug 23, 2000
247.80
255.77
247.27
255.24
2,567,983
+7.44(+3.00%)
Aug 22, 2000
249.47
250.84
246.96
247.80
1,835,846
-1.37(-0.55%)
Aug 21, 2000
249.74
251.37
247.27
249.16
1,773,808
+1.63(+0.66%)
Aug 18, 2000
247.53
248.90
245.60
247.53
1,888,578
-2.20(-0.88%)
Aug 17, 2000
248.06
252.21
246.70
249.74
2,344,889
-0.53(-0.21%)
Aug 16, 2000
252.21
252.21
247.53
250.27
1,691,521
-1.94(-0.77%)
Aug 15, 2000
250.00
252.78
247.53
252.21
2,449,808
+1.10(+0.44%)
Aug 14, 2000
248.37
251.94
245.86
251.10
1,769,449
+1.94(+0.78%)
Aug 11, 2000
247.27
252.78
245.60
249.16
2,749,196
-1.94(-0.77%)
Aug 10, 2000
246.17
251.94
244.50
251.10
4,140,830
+4.67(+1.90%)
Aug 09, 2000
237.36
247.53
236.26
246.43
4,866,316
+9.65(+4.07%)
Aug 08, 2000
233.75
237.05
229.08
236.79
1,999,444
+4.93(+2.13%)
Aug 07, 2000
229.65
236.26
229.65
231.85
1,754,626
-3.30(-1.41%)
Aug 04, 2000
228.55
235.69
225.51
235.16
2,063,071
+2.20(+0.95%)
Aug 03, 2000
237.36
237.36
228.55
232.95
2,936,310
+3.88(+1.69%)
Aug 02, 2000
231.01
232.65
226.87
229.08
3,506,143
-3.30(-1.42%)
Aug 01, 2000
228.81
232.95
228.24
232.38
2,951,632
+4.67(+2.05%)
Jul 31, 2000
227.45
232.95
226.61
227.71
3,903,049
+3.30(+1.47%)
Jul 28, 2000
231.28
231.85
221.94
224.41
3,043,294
-6.87(-2.97%)
Jul 27, 2000
231.85
233.75
230.18
231.28
3,129,531
+1.63(+0.71%)
Jul 26, 2000
237.62
237.62
229.65
229.65
3,805,690
-6.30(-2.67%)
Jul 25, 2000
237.89
238.72
235.69
235.95
1,922,174
-1.94(-0.82%)
Jul 24, 2000
238.72
240.66
236.26
237.89
2,142,861
-0.57(-0.24%)
Jul 21, 2000
240.66
241.19
236.26
238.46
2,955,446
-0.79(-0.33%)
Jul 20, 2000
234.32
241.19
232.65
239.25
2,547,031
+6.87(+2.96%)
Jul 19, 2000
233.22
234.85
231.54
232.38
2,163,586
+2.20(+0.96%)
Jul 18, 2000
236.26
236.79
230.18
230.18
2,721,139
-6.34(-2.68%)
Jul 17, 2000
227.14
239.83
227.14
236.52
4,169,863
+9.65(+4.25%)
Jul 14, 2000
230.44
231.28
226.87
226.87
2,525,103
-4.41(-1.91%)
Jul 13, 2000
234.58
237.89
228.81
231.28
3,654,782
-5.51(-2.33%)
Jul 12, 2000
237.36
237.36
230.18
236.79
2,447,742
+6.61(+2.87%)
Jul 11, 2000
230.44
235.16
229.34
230.18
2,931,134
-0.84(-0.36%)
Jul 10, 2000
226.04
231.85
225.24
231.01
2,779,976
+4.98(+2.20%)
Jul 07, 2000
223.57
226.87
221.63
226.04
2,255,861
+4.93(+2.23%)
Jul 06, 2000
220.53
224.67
219.43
221.10
2,182,926
+1.10(+0.50%)
Jul 05, 2000
230.18
230.18
218.06
220.00
3,077,639
-9.07(-3.96%)
Jul 03, 2000
231.28
231.28
226.35
229.08
1,499,231
-4.41(-1.89%)
Jun 30, 2000
216.96
233.97
216.12
233.48
4,330,282
+14.32(+6.53%)
Jun 29, 2000
222.47
222.47
217.23
219.16
2,926,685
-3.52(-1.58%)
Jun 28, 2000
219.16
223.84
218.33
222.69
3,006,997
+5.73(+2.64%)
Jun 27, 2000
220.27
221.63
216.12
216.96
2,227,554
-3.04(-1.38%)
Jun 26, 2000
217.53
220.53
216.12
220.00
2,066,431
+0.26(+0.12%)
Jun 23, 2000
214.50
219.74
213.92
219.74
2,314,404
+4.98(+2.32%)
Jun 22, 2000
216.70
220.27
211.19
214.76
3,562,552
-3.04(-1.40%)
Jun 21, 2000
220.53
221.94
216.70
217.80
3,142,833
-6.87(-3.06%)
Jun 20, 2000
228.81
228.81
220.84
224.67
2,533,661
+3.30(+1.49%)
Jun 19, 2000
223.84
227.98
220.27
221.37
2,226,260
-3.88(-1.72%)
Jun 16, 2000
229.08
229.91
224.89
225.24
4,311,850
-3.30(-1.45%)
Jun 15, 2000
222.47
229.08
220.27
228.55
2,720,412
+3.88(+1.73%)
Jun 14, 2000
225.77
228.24
221.63
224.67
2,338,102
-0.84(-0.37%)
Jun 13, 2000
220.27
227.14
219.16
225.51
3,043,226
+5.77(+2.63%)
Jun 12, 2000
220.27
220.84
213.39
219.74
2,779,863
+0.00(+0.00%)
Jun 09, 2000
224.94
225.77
216.96
219.74
2,488,534
-4.41(-1.97%)
Jun 08, 2000
226.87
227.45
222.47
224.14
1,973,021
-2.20(-0.97%)
Jun 07, 2000
225.24
231.01
224.67
226.35
2,264,668
+0.84(+0.37%)
Jun 06, 2000
226.87
228.24
222.73
225.51
1,807,994
-1.63(-0.72%)
Jun 05, 2000
229.08
230.18
224.94
227.14
2,177,433
-5.24(-2.26%)
Jun 02, 2000
234.85
237.89
227.98
232.38
2,727,313
+1.63(+0.71%)
Jun 01, 2000
229.34
235.16
223.57
230.75
2,909,570
-1.10(-0.47%)
May 31, 2000
227.98
234.85
226.87
231.85
3,283,435
+6.08(+2.69%)
May 30, 2000
219.43
226.87
217.53
225.77
2,938,603
+7.44(+3.41%)
May 26, 2000
222.21
224.41
217.23
218.33
2,012,632
-5.24(-2.34%)
May 25, 2000
223.57
228.24
219.16
223.57
2,596,517
+0.00(+0.00%)
May 24, 2000
215.86
225.77
215.86
223.57
3,391,940
+3.30(+1.50%)
May 23, 2000
216.70
220.27
215.60
220.27
2,744,860
+0.00(+0.00%)
May 22, 2000
228.55
228.55
214.76
220.27
3,803,261
-8.28(-3.62%)
May 19, 2000
229.65
232.12
224.67
228.55
2,926,685
-5.51(-2.35%)
May 18, 2000
235.69
239.56
232.95
234.06
2,920,761
-2.20(-0.93%)
May 17, 2000
236.79
239.56
234.06
236.26
2,563,920
-2.73(-1.14%)
May 16, 2000
241.46
243.13
237.89
238.99
3,843,508
+1.10(+0.46%)
May 15, 2000
230.44
239.83
230.18
237.89
3,077,253
+7.71(+3.35%)
May 12, 2000
223.84
231.85
223.31
230.18
2,432,011
+5.77(+2.57%)
May 11, 2000
226.87
230.75
223.57
224.41
3,050,240
+1.37(+0.61%)
May 10, 2000
226.87
229.34
220.53
223.04
3,418,454
-6.61(-2.88%)
May 09, 2000
230.75
232.12
224.14
229.65
3,050,717
-1.36(-0.59%)
May 08, 2000
229.65
232.95
227.45
231.01
2,650,542
+153.68(+198.71%)
May 05, 2000
75.38
78.32
75.14
77.34
4,695,658
+1.96(+2.60%)
May 04, 2000
77.06
77.09
74.77
75.38
3,498,266
-1.01(-1.32%)
May 03, 2000
78.07
78.32
75.65
76.39
3,766,987
-2.45(-3.10%)
May 02, 2000
77.83
79.20
77.43
78.84
2,888,572
+0.82(+1.05%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.